KissMeData/357780/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	211300	5760721000	293000	293000	293000	293000	963
3	20231213	211200	5760721000	293000	293000	293000	293000	0
4	20231213	211100	5760721000	293000	293000	293000	293000	0
5	20231213	211000	5760721000	293000	293000	293000	293000	0
6	20231213	210900	5760721000	293000	293000	293000	293000	0
7	20231213	210800	5760721000	293000	293000	293000	293000	0
8	20231213	210700	5760721000	293000	293000	293000	293000	0
9	20231213	210600	5760721000	293000	293000	293000	293000	0
10	20231213	210500	5760721000	293000	293000	293000	293000	0
11	20231213	210400	5760721000	293000	293000	293000	293000	0
12	20231213	210300	5760721000	293000	293000	293000	293000	0
13	20231213	210200	5760721000	293000	293000	293000	293000	0
14	20231213	210100	5760721000	293000	293000	293000	293000	0
15	20231213	210000	5760721000	293000	293000	293000	293000	0
16	20231213	205900	5760721000	293000	293000	293000	293000	0
17	20231213	205800	5760721000	293000	293000	293000	293000	0
18	20231213	205700	5760721000	293000	293000	293000	293000	0
19	20231213	205600	5760721000	293000	293000	293000	293000	0
20	20231213	205500	5760721000	293000	293000	293000	293000	0
21	20231213	205400	5760721000	293000	293000	293000	293000	0
22	20231213	205300	5760721000	293000	293000	293000	293000	0
23	20231213	205200	5760721000	293000	293000	293000	293000	0
24	20231213	205100	5760721000	293000	293000	293000	293000	0
25	20231213	205000	5760721000	293000	293000	293000	293000	0
26	20231213	204900	5760721000	293000	293000	293000	293000	0
27	20231213	204800	5760721000	293000	293000	293000	293000	0
28	20231213	204700	5760721000	293000	293000	293000	293000	0
29	20231213	204600	5760721000	293000	293000	293000	293000	0
30	20231213	204500	5760721000	293000	293000	293000	293000	0
31	20231213	204400	5760721000	293000	293000	293000	293000	0
32	20231213	204300	5760721000	293000	293000	293000	293000	963
33	20231213	204200	5760721000	293000	293000	293000	293000	0
34	20231213	204100	5760721000	293000	293000	293000	293000	0
35	20231213	204000	5760721000	293000	293000	293000	293000	0
36	20231213	203900	5760721000	293000	293000	293000	293000	0
37	20231213	203800	5760721000	293000	293000	293000	293000	0
38	20231213	203700	5760721000	293000	293000	293000	293000	0
39	20231213	203600	5760721000	293000	293000	293000	293000	0
40	20231213	203500	5760721000	293000	293000	293000	293000	0
41	20231213	203400	5760721000	293000	293000	293000	293000	0
42	20231213	203300	5760721000	293000	293000	293000	293000	0
43	20231213	203200	5760721000	293000	293000	293000	293000	0
44	20231213	203100	5760721000	293000	293000	293000	293000	0
45	20231213	203000	5760721000	293000	293000	293000	293000	0
46	20231213	202900	5760721000	293000	293000	293000	293000	0
47	20231213	202800	5760721000	293000	293000	293000	293000	0
48	20231213	202700	5760721000	293000	293000	293000	293000	0
49	20231213	202600	5760721000	293000	293000	293000	293000	0
50	20231213	202500	5760721000	293000	293000	293000	293000	0
51	20231213	202400	5760721000	293000	293000	293000	293000	0
52	20231213	202300	5760721000	293000	293000	293000	293000	0
53	20231213	202200	5760721000	293000	293000	293000	293000	0
54	20231213	202100	5760721000	293000	293000	293000	293000	0
55	20231213	202000	5760721000	293000	293000	293000	293000	0
56	20231213	201900	5760721000	293000	293000	293000	293000	0
57	20231213	201800	5760721000	293000	293000	293000	293000	0
58	20231213	201700	5760721000	293000	293000	293000	293000	0
59	20231213	201600	5760721000	293000	293000	293000	293000	0
60	20231213	201500	5760721000	293000	293000	293000	293000	0
61	20231213	201400	5760721000	293000	293000	293000	293000	0
62	20231213	201300	5760721000	293000	293000	293000	293000	963
63	20231213	201200	5760721000	293000	293000	293000	293000	0
64	20231213	201100	5760721000	293000	293000	293000	293000	0
65	20231213	201000	5760721000	293000	293000	293000	293000	0
66	20231213	200900	5760721000	293000	293000	293000	293000	0
67	20231213	200800	5760721000	293000	293000	293000	293000	0
68	20231213	200700	5760721000	293000	293000	293000	293000	0
69	20231213	200600	5760721000	293000	293000	293000	293000	0
70	20231213	200500	5760721000	293000	293000	293000	293000	0
71	20231213	200400	5760721000	293000	293000	293000	293000	0
72	20231213	200300	5760721000	293000	293000	293000	293000	0
73	20231213	200200	5760721000	293000	293000	293000	293000	0
74	20231213	200100	5760721000	293000	293000	293000	293000	0
75	20231213	200000	5760721000	293000	293000	293000	293000	0
76	20231213	195900	5760721000	293000	293000	293000	293000	0
77	20231213	195800	5760721000	293000	293000	293000	293000	0
78	20231213	195700	5760721000	293000	293000	293000	293000	0
79	20231213	195600	5760721000	293000	293000	293000	293000	0
80	20231213	195500	5760721000	293000	293000	293000	293000	0
81	20231213	195400	5760721000	293000	293000	293000	293000	0
82	20231213	195300	5760721000	293000	293000	293000	293000	0
83	20231213	195200	5760721000	293000	293000	293000	293000	0
84	20231213	195100	5760721000	293000	293000	293000	293000	0
85	20231213	195000	5760721000	293000	293000	293000	293000	0
86	20231213	194900	5760721000	293000	293000	293000	293000	0
87	20231213	194800	5760721000	293000	293000	293000	293000	0
88	20231213	194700	5760721000	293000	293000	293000	293000	0
89	20231213	194600	5760721000	293000	293000	293000	293000	0
90	20231213	194500	5760721000	293000	293000	293000	293000	0
91	20231213	194400	5760721000	293000	293000	293000	293000	0
92	20231213	194300	5760721000	293000	293000	293000	293000	963
93	20231213	194200	5760721000	293000	293000	293000	293000	0
94	20231213	194100	5760721000	293000	293000	293000	293000	0
95	20231213	194000	5760721000	293000	293000	293000	293000	0
96	20231213	193900	5760721000	293000	293000	293000	293000	0
97	20231213	193800	5760721000	293000	293000	293000	293000	0
98	20231213	193700	5760721000	293000	293000	293000	293000	0
99	20231213	193600	5760721000	293000	293000	293000	293000	0
100	20231213	193500	5760721000	293000	293000	293000	293000	0
101	20231213	193400	5760721000	293000	293000	293000	293000	0
102	20231213	193300	5760721000	293000	293000	293000	293000	0
103	20231213	193200	5760721000	293000	293000	293000	293000	0
104	20231213	193100	5760721000	293000	293000	293000	293000	0
105	20231213	193000	5760721000	293000	293000	293000	293000	0
106	20231213	192900	5760721000	293000	293000	293000	293000	0
107	20231213	192800	5760721000	293000	293000	293000	293000	0
108	20231213	192700	5760721000	293000	293000	293000	293000	0
109	20231213	192600	5760721000	293000	293000	293000	293000	0
110	20231213	192500	5760721000	293000	293000	293000	293000	0
111	20231213	192400	5760721000	293000	293000	293000	293000	0
112	20231213	192300	5760721000	293000	293000	293000	293000	0
113	20231213	192200	5760721000	293000	293000	293000	293000	0
114	20231213	192100	5760721000	293000	293000	293000	293000	0
115	20231213	192000	5760721000	293000	293000	293000	293000	0
116	20231213	191900	5760721000	293000	293000	293000	293000	0
117	20231213	191800	5760721000	293000	293000	293000	293000	0
118	20231213	191700	5760721000	293000	293000	293000	293000	0
119	20231213	191600	5760721000	293000	293000	293000	293000	0
120	20231213	191500	5760721000	293000	293000	293000	293000	0
121	20231213	191400	5760721000	293000	293000	293000	293000	0
122	20231213	191300	5760721000	293000	293000	293000	293000	963
123	20231213	191200	5760721000	293000	293000	293000	293000	0
124	20231213	191100	5760721000	293000	293000	293000	293000	0
125	20231213	191000	5760721000	293000	293000	293000	293000	0
126	20231213	190900	5760721000	293000	293000	293000	293000	0
127	20231213	190800	5760721000	293000	293000	293000	293000	0
128	20231213	190700	5760721000	293000	293000	293000	293000	0
129	20231213	190600	5760721000	293000	293000	293000	293000	0
130	20231213	190500	5760721000	293000	293000	293000	293000	0
131	20231213	190400	5760721000	293000	293000	293000	293000	0
132	20231213	190300	5760721000	293000	293000	293000	293000	0
133	20231213	190200	5760721000	293000	293000	293000	293000	0
134	20231213	190100	5760721000	293000	293000	293000	293000	0
135	20231213	190000	5760721000	293000	293000	293000	293000	0
136	20231213	185900	5760721000	293000	293000	293000	293000	0
137	20231213	185800	5760721000	293000	293000	293000	293000	0
138	20231213	185700	5760721000	293000	293000	293000	293000	0
139	20231213	185600	5760721000	293000	293000	293000	293000	0
140	20231213	185500	5760721000	293000	293000	293000	293000	0
141	20231213	185400	5760721000	293000	293000	293000	293000	0
142	20231213	185300	5760721000	293000	293000	293000	293000	0
143	20231213	185200	5760721000	293000	293000	293000	293000	0
144	20231213	185100	5760721000	293000	293000	293000	293000	0
145	20231213	185000	5760721000	293000	293000	293000	293000	0
146	20231213	184900	5760721000	293000	293000	293000	293000	0
147	20231213	184800	5760721000	293000	293000	293000	293000	0
148	20231213	184700	5760721000	293000	293000	293000	293000	0
149	20231213	184600	5760721000	293000	293000	293000	293000	0
150	20231213	184500	5760721000	293000	293000	293000	293000	0
151	20231213	184400	5760721000	293000	293000	293000	293000	0
152	20231213	184300	5760721000	293000	293000	293000	293000	963
153	20231213	184200	5760721000	293000	293000	293000	293000	0
154	20231213	184100	5760721000	293000	293000	293000	293000	0
155	20231213	184000	5760721000	293000	293000	293000	293000	0
156	20231213	183900	5760721000	293000	293000	293000	293000	0
157	20231213	183800	5760721000	293000	293000	293000	293000	0
158	20231213	183700	5760721000	293000	293000	293000	293000	0
159	20231213	183600	5760721000	293000	293000	293000	293000	0
160	20231213	183500	5760721000	293000	293000	293000	293000	0
161	20231213	183400	5760721000	293000	293000	293000	293000	0
162	20231213	183300	5760721000	293000	293000	293000	293000	0
163	20231213	183200	5760721000	293000	293000	293000	293000	0
164	20231213	183100	5760721000	293000	293000	293000	293000	0
165	20231213	183000	5760721000	293000	293000	293000	293000	0
166	20231213	182900	5760721000	293000	293000	293000	293000	0
167	20231213	182800	5760721000	293000	293000	293000	293000	0
168	20231213	182700	5760721000	293000	293000	293000	293000	0
169	20231213	182600	5760721000	293000	293000	293000	293000	0
170	20231213	182500	5760721000	293000	293000	293000	293000	0
171	20231213	182400	5760721000	293000	293000	293000	293000	0
172	20231213	182300	5760721000	293000	293000	293000	293000	0
173	20231213	182200	5760721000	293000	293000	293000	293000	0
174	20231213	182100	5760721000	293000	293000	293000	293000	0
175	20231213	182000	5760721000	293000	293000	293000	293000	0
176	20231213	181900	5760721000	293000	293000	293000	293000	0
177	20231213	181800	5760721000	293000	293000	293000	293000	0
178	20231213	181700	5760721000	293000	293000	293000	293000	0
179	20231213	181600	5760721000	293000	293000	293000	293000	0
180	20231213	181500	5760721000	293000	293000	293000	293000	0
181	20231213	181400	5760721000	293000	293000	293000	293000	0
182	20231213	181300	5760721000	293000	293000	293000	293000	963
183	20231213	181200	5760721000	293000	293000	293000	293000	0
184	20231213	181100	5760721000	293000	293000	293000	293000	0
185	20231213	181000	5760721000	293000	293000	293000	293000	0
186	20231213	180900	5760721000	293000	293000	293000	293000	0
187	20231213	180800	5760721000	293000	293000	293000	293000	0
188	20231213	180700	5760721000	293000	293000	293000	293000	0
189	20231213	180600	5760721000	293000	293000	293000	293000	0
190	20231213	180500	5760721000	293000	293000	293000	293000	0
191	20231213	180400	5760721000	293000	293000	293000	293000	0
192	20231213	180300	5760721000	293000	293000	293000	293000	0
193	20231213	180200	5760721000	293000	293000	293000	293000	0
194	20231213	180100	5760721000	293000	293000	293000	293000	0
195	20231213	180000	5760721000	293000	293000	293000	293000	0
196	20231213	175900	5760721000	293000	293000	293000	293000	0
197	20231213	175800	5760721000	293000	293000	293000	293000	0
198	20231213	175700	5760721000	293000	293000	293000	293000	0
199	20231213	175600	5760721000	293000	293000	293000	293000	0
200	20231213	175500	5760721000	293000	293000	293000	293000	0
201	20231213	175400	5760721000	293000	293000	293000	293000	0
202	20231213	175300	5760721000	293000	293000	293000	293000	0
203	20231213	175200	5760721000	293000	293000	293000	293000	0
204	20231213	175100	5760721000	293000	293000	293000	293000	0
205	20231213	175000	5760721000	293000	293000	293000	293000	0
206	20231213	174900	5760721000	293000	293000	293000	293000	0
207	20231213	174800	5760721000	293000	293000	293000	293000	0
208	20231213	174700	5760721000	293000	293000	293000	293000	0
209	20231213	174600	5760721000	293000	293000	293000	293000	0
210	20231213	174500	5760721000	293000	293000	293000	293000	0
211	20231213	174400	5760721000	293000	293000	293000	293000	0
212	20231213	174300	5760721000	293000	293000	293000	293000	963
213	20231213	174200	5760721000	293000	293000	293000	293000	0
214	20231213	174100	5760721000	293000	293000	293000	293000	0
215	20231213	174000	5760721000	293000	293000	293000	293000	0
216	20231213	173900	5760721000	293000	293000	293000	293000	0
217	20231213	173800	5760721000	293000	293000	293000	293000	0
218	20231213	173700	5760721000	293000	293000	293000	293000	0
219	20231213	173600	5760721000	293000	293000	293000	293000	0
220	20231213	173500	5760721000	293000	293000	293000	293000	0
221	20231213	173400	5760721000	293000	293000	293000	293000	0
222	20231213	173300	5760721000	293000	293000	293000	293000	0
223	20231213	173200	5760721000	293000	293000	293000	293000	0
224	20231213	173100	5760721000	293000	293000	293000	293000	0
225	20231213	173000	5760721000	293000	293000	293000	293000	0
226	20231213	172900	5760721000	293000	293000	293000	293000	0
227	20231213	172800	5760721000	293000	293000	293000	293000	0
228	20231213	172700	5760721000	293000	293000	293000	293000	0
229	20231213	172600	5760721000	293000	293000	293000	293000	0
230	20231213	172500	5760721000	293000	293000	293000	293000	0
231	20231213	172400	5760721000	293000	293000	293000	293000	0
232	20231213	172300	5760721000	293000	293000	293000	293000	0
233	20231213	172200	5760721000	293000	293000	293000	293000	0
234	20231213	172100	5760721000	293000	293000	293000	293000	0
235	20231213	172000	5760721000	293000	293000	293000	293000	0
236	20231213	171900	5760721000	293000	293000	293000	293000	0
237	20231213	171800	5760721000	293000	293000	293000	293000	0
238	20231213	171700	5760721000	293000	293000	293000	293000	0
239	20231213	171600	5760721000	293000	293000	293000	293000	0
240	20231213	171500	5760721000	293000	293000	293000	293000	0
241	20231213	171400	5760721000	293000	293000	293000	293000	0
242	20231213	171300	5760721000	293000	293000	293000	293000	963
243	20231213	171200	5760721000	293000	293000	293000	293000	0
244	20231213	171100	5760721000	293000	293000	293000	293000	0
245	20231213	171000	5760721000	293000	293000	293000	293000	0
246	20231213	170900	5760721000	293000	293000	293000	293000	0
247	20231213	170800	5760721000	293000	293000	293000	293000	0
248	20231213	170700	5760721000	293000	293000	293000	293000	0
249	20231213	170600	5760721000	293000	293000	293000	293000	0
250	20231213	170500	5760721000	293000	293000	293000	293000	0
251	20231213	170400	5760721000	293000	293000	293000	293000	0
252	20231213	170300	5760721000	293000	293000	293000	293000	0
253	20231213	170200	5760721000	293000	293000	293000	293000	0
254	20231213	170100	5760721000	293000	293000	293000	293000	0
255	20231213	170000	5760721000	293000	293000	293000	293000	0
256	20231213	165900	5760721000	293000	293000	293000	293000	0
257	20231213	165800	5760721000	293000	293000	293000	293000	0
258	20231213	165700	5760721000	293000	293000	293000	293000	0
259	20231213	165600	5760721000	293000	293000	293000	293000	0
260	20231213	165500	5760721000	293000	293000	293000	293000	0
261	20231213	165400	5760721000	293000	293000	293000	293000	0
262	20231213	165300	5760721000	293000	293000	293000	293000	0
263	20231213	165200	5760721000	293000	293000	293000	293000	0
264	20231213	165100	5760721000	293000	293000	293000	293000	0
265	20231213	165000	5760721000	293000	293000	293000	293000	0
266	20231213	164900	5760721000	293000	293000	293000	293000	0
267	20231213	164800	5760721000	293000	293000	293000	293000	0
268	20231213	164700	5760721000	293000	293000	293000	293000	0
269	20231213	164600	5760721000	293000	293000	293000	293000	0
270	20231213	164500	5760721000	293000	293000	293000	293000	0
271	20231213	164400	5760721000	293000	293000	293000	293000	0
272	20231213	164300	5760721000	293000	293000	293000	293000	963
273	20231213	164200	5760721000	293000	293000	293000	293000	0
274	20231213	164100	5760721000	293000	293000	293000	293000	0
275	20231213	164000	5760721000	293000	293000	293000	293000	0
276	20231213	163900	5760721000	293000	293000	293000	293000	0
277	20231213	163800	5760721000	293000	293000	293000	293000	0
278	20231213	163700	5760721000	293000	293000	293000	293000	0
279	20231213	163600	5760721000	293000	293000	293000	293000	0
280	20231213	163500	5760721000	293000	293000	293000	293000	0
281	20231213	163400	5760721000	293000	293000	293000	293000	0
282	20231213	163300	5760721000	293000	293000	293000	293000	0
283	20231213	163200	5760721000	293000	293000	293000	293000	0
284	20231213	163100	5760721000	293000	293000	293000	293000	0
285	20231213	163000	5760721000	293000	293000	293000	293000	0
286	20231213	162900	5760721000	293000	293000	293000	293000	0
287	20231213	162800	5760721000	293000	293000	293000	293000	0
288	20231213	162700	5760721000	293000	293000	293000	293000	0
289	20231213	162600	5760721000	293000	293000	293000	293000	0
290	20231213	162500	5760721000	293000	293000	293000	293000	0
291	20231213	162400	5760721000	293000	293000	293000	293000	0
292	20231213	162300	5760721000	293000	293000	293000	293000	0
293	20231213	162200	5760721000	293000	293000	293000	293000	0
294	20231213	162100	5760721000	293000	293000	293000	293000	0
295	20231213	162000	5760721000	293000	293000	293000	293000	0
296	20231213	161900	5760721000	293000	293000	293000	293000	0
297	20231213	161800	5760721000	293000	293000	293000	293000	0
298	20231213	161700	5760721000	293000	293000	293000	293000	0
299	20231213	161600	5760721000	293000	293000	293000	293000	0
300	20231213	161500	5760721000	293000	293000	293000	293000	0
301	20231213	161400	5760721000	293000	293000	293000	293000	0
302	20231213	161300	5760721000	293000	293000	293000	293000	963
303	20231213	161200	5760721000	293000	293000	293000	293000	0
304	20231213	161100	5760721000	293000	293000	293000	293000	0
305	20231213	161000	5760721000	293000	293000	293000	293000	0
306	20231213	160900	5760721000	293000	293000	293000	293000	0
307	20231213	160800	5760721000	293000	293000	293000	293000	0
308	20231213	160700	5760721000	293000	293000	293000	293000	0
309	20231213	160600	5760721000	293000	293000	293000	293000	0
310	20231213	160500	5760721000	293000	293000	293000	293000	0
311	20231213	160400	5760721000	293000	293000	293000	293000	0
312	20231213	160300	5760721000	293000	293000	293000	293000	0
313	20231213	160200	5760721000	293000	293000	293000	293000	0
314	20231213	160100	5760721000	293000	293000	293000	293000	0
315	20231213	160000	5760721000	293000	293000	293000	293000	0
316	20231213	155900	5760721000	293000	293000	293000	293000	0
317	20231213	155800	5760721000	293000	293000	293000	293000	0
318	20231213	155700	5760721000	293000	293000	293000	293000	0
319	20231213	155600	5760721000	293000	293000	293000	293000	0
320	20231213	155500	5760721000	293000	293000	293000	293000	0
321	20231213	155400	5760721000	293000	293000	293000	293000	0
322	20231213	155300	5760721000	293000	293000	293000	293000	0
323	20231213	155200	5760721000	293000	293000	293000	293000	0
324	20231213	155100	5760721000	293000	293000	293000	293000	0
325	20231213	155000	5760721000	293000	293000	293000	293000	0
326	20231213	154900	5760721000	293000	293000	293000	293000	0
327	20231213	154800	5760721000	293000	293000	293000	293000	0
328	20231213	154700	5760721000	293000	293000	293000	293000	0
329	20231213	154600	5760721000	293000	293000	293000	293000	0
330	20231213	154500	5760721000	293000	293000	293000	293000	0
331	20231213	154400	5760721000	293000	293000	293000	293000	0
332	20231213	154300	5760721000	293000	293000	293000	293000	963
333	20231213	154200	5760721000	293000	293000	293000	293000	0
334	20231213	154100	5760721000	293000	293000	293000	293000	0
335	20231213	154000	5760721000	293000	293000	293000	293000	0
336	20231213	153900	5760721000	293000	293000	293000	293000	0
337	20231213	153800	5760721000	293000	293000	293000	293000	0
338	20231213	153700	5760721000	293000	293000	293000	293000	0
339	20231213	153600	5760721000	293000	293000	293000	293000	0
340	20231213	153500	5760721000	293000	293000	293000	293000	0
341	20231213	153400	5760721000	293000	293000	293000	293000	0
342	20231213	153300	5760721000	293000	293000	293000	293000	0
343	20231213	153200	5760721000	293000	293000	293000	293000	0
344	20231213	153100	5760721000	293000	293000	293000	293000	0
345	20231213	153000	5760721000	293000	293000	293000	293000	963
346	20231213	152900	5478562000	290500	290500	290500	290500	0
347	20231213	152800	5478562000	290500	290500	290500	290500	0
348	20231213	152700	5478562000	290500	290500	290500	290500	0
349	20231213	152600	5478562000	290500	290500	290500	290500	0
350	20231213	152500	5478562000	290500	290500	290500	290500	0
351	20231213	152400	5478562000	290500	290500	290500	290500	0
352	20231213	152300	5478562000	290500	290500	290500	290500	0
353	20231213	152200	5478562000	290500	290500	290500	290500	0
354	20231213	152100	5478562000	290500	290500	290500	290500	0
355	20231213	152000	5478562000	290500	290500	290500	290500	0
356	20231213	151900	5478562000	290500	291000	291500	290500	71
357	20231213	151800	5457897500	290500	291000	291000	290500	85
358	20231213	151700	5433164500	291500	292000	292000	291000	77
359	20231213	151600	5410749000	292500	292500	293000	291500	441
360	20231213	151500	5281780500	292500	292500	293000	292500	148
361	20231213	151400	5238488500	292500	292500	292500	292500	14
362	20231213	151300	5234393500	293000	293000	293000	292500	104
363	20231213	151200	5203925500	293000	292500	293000	292500	9
364	20231213	151100	5201291500	293000	293000	293000	292500	67
365	20231213	151000	5181665000	293000	292500	293000	292500	30
366	20231213	150900	5172884000	293000	293000	293000	292500	121
367	20231213	150800	5137431500	293000	292500	293000	292500	4
368	20231213	150700	5136260000	293000	292500	293000	292500	20
369	20231213	150600	5130403000	292500	292500	292500	292500	20
370	20231213	150500	5124553000	292500	292500	292500	292500	21
371	20231213	150400	5118410500	293000	292500	293000	292500	40
372	20231213	150300	5106703500	292500	292500	292500	292500	11
373	20231213	150200	5103486000	293000	292500	293000	292500	21
374	20231213	150100	5097339000	293000	292500	293000	292500	55
375	20231213	150000	5081235000	293000	293000	293000	292500	182
376	20231213	145900	5027917000	293000	292500	293000	292500	7
377	20231213	145800	5025869000	293000	292500	293000	292500	37
378	20231213	145700	5015038500	293000	293000	293000	292500	80
379	20231213	145600	4991601500	292500	293000	293000	292500	17
380	20231213	145500	4986627000	293000	292500	293000	292500	21
381	20231213	145400	4980475500	293000	292500	293000	292500	81
382	20231213	145300	4956743000	293000	292500	293000	292500	85
383	20231213	145200	4931843000	293000	292000	293000	292000	54
384	20231213	145100	4916048000	292000	292500	292500	292000	12
385	20231213	145000	4912538500	292500	292500	292500	292000	106
386	20231213	144900	4881537000	292500	292500	292500	292500	30
387	20231213	144800	4872762000	292500	292500	293000	292000	142
388	20231213	144700	4831227000	292500	292500	292500	292500	1
389	20231213	144600	4830934500	293000	293000	293000	292500	56
390	20231213	144500	4814547000	292500	293000	293000	292500	37
391	20231213	144400	4803723000	292500	292500	293000	292500	25
392	20231213	144300	4796410000	293000	292500	293000	292500	21
393	20231213	144200	4790260000	292500	292500	293000	292500	24
394	20231213	144100	4783239000	292500	292500	292500	292000	113
395	20231213	144000	4750187000	292500	292500	293000	292500	174
396	20231213	143900	4699285000	292500	292500	293000	292500	55
397	20231213	143800	4683197000	292500	293000	293000	292500	99
398	20231213	143700	4654194000	292500	293000	293000	292500	25
399	20231213	143600	4646874000	292500	292500	292500	292500	3
400	20231213	143500	4645996500	293000	293500	293500	292500	219
401	20231213	143400	4581825500	293000	293000	293500	293000	156
402	20231213	143300	4536110500	292500	293000	293000	292500	5
403	20231213	143200	4534647000	293000	293000	293000	293000	7
404	20231213	143100	4532596000	293000	293000	293000	292500	67
405	20231213	143000	4512990000	293000	293000	293000	292500	18
406	20231213	142900	4507716500	293000	293000	293000	292500	86
407	20231213	142800	4482519000	293000	293000	293500	293000	99
408	20231213	142700	4453511500	293000	293000	293500	293000	43
409	20231213	142600	4440912000	293000	293000	293000	293000	82
410	20231213	142500	4416886000	293500	293000	293500	293000	82
411	20231213	142400	4392853000	293000	293000	293500	292500	47
412	20231213	142300	4379089500	293000	292500	293000	292500	331
413	20231213	142200	4282197000	292500	292000	292500	292000	23
414	20231213	142100	4275473500	292500	292500	292500	292000	67
415	20231213	142000	4255901500	292500	292000	292500	292000	9
416	20231213	141900	4253269500	292500	292500	292500	292000	115
417	20231213	141800	4219636000	292500	292500	292500	292500	72
418	20231213	141700	4198576000	292500	292500	292500	292500	23
419	20231213	141600	4191848500	292500	292500	293000	292500	63
420	20231213	141500	4173410000	292500	292500	292500	292500	139
421	20231213	141400	4132752500	292500	293000	293000	292500	14
422	20231213	141300	4128654500	292500	293000	293000	292500	26
423	20231213	141200	4121040000	292500	292500	292500	292500	7
424	20231213	141100	4118992500	293000	292500	293000	292500	87
425	20231213	141000	4093505000	292500	293000	293000	292500	15
426	20231213	140900	4089110500	292500	292500	293000	292500	55
427	20231213	140800	4073021500	293000	293000	293000	293000	0
428	20231213	140700	4073021500	293000	292500	293000	292500	21
429	20231213	140600	4066871500	292500	292500	293000	292500	9
430	20231213	140500	4064238500	293000	292500	293000	292500	20
431	20231213	140400	4058387500	292500	292500	293000	292500	50
432	20231213	140300	4043756000	292500	292500	292500	292500	20
433	20231213	140200	4037906000	292500	292500	292500	292500	113
434	20231213	140100	4004853500	293000	292500	293000	292500	18
435	20231213	140000	3999580500	293000	292500	293000	292500	2
436	20231213	135900	3998995000	293000	292500	293000	292500	4
437	20231213	135800	3997823500	293000	293000	293000	293000	12
438	20231213	135700	3994307500	292500	292500	293000	292500	10
439	20231213	135600	3991382000	292500	292500	292500	292500	28
440	20231213	135500	3983192000	292500	292000	293000	292000	35
441	20231213	135400	3972950500	292500	292500	292500	292500	90
442	20231213	135300	3946625500	292500	293000	293000	292500	15
443	20231213	135200	3942237000	292500	293000	293000	292500	130
444	20231213	135100	3904203500	292500	293500	293500	292500	806
445	20231213	135000	3667745500	293500	293500	293500	293000	9
446	20231213	134900	3665107500	293000	293500	293500	293000	79
447	20231213	134800	3641951500	293500	293500	293500	293000	11
448	20231213	134700	3638727000	293000	293000	293000	293000	2
449	20231213	134600	3638141000	293500	293000	293500	293000	130
450	20231213	134500	3599989500	293000	293500	293500	293000	16
451	20231213	134400	3595299500	293000	293500	293500	293000	11
452	20231213	134300	3592075000	293000	293000	293000	293000	127
453	20231213	134200	3554864000	293000	293000	293000	293000	3
454	20231213	134100	3553985000	293000	293000	293000	293000	1
455	20231213	134000	3553692000	293000	292500	293000	292500	37
456	20231213	133900	3542856500	293000	292500	293000	292000	39
457	20231213	133800	3531452000	292000	292000	292000	292000	2
458	20231213	133700	3530868000	292500	292000	292500	292000	45
459	20231213	133600	3517706000	292500	292500	292500	292500	1
460	20231213	133500	3517413500	292000	292000	292500	292000	5
461	20231213	133400	3515952500	292500	292000	292500	292000	19
462	20231213	133300	3510398500	292000	292000	292000	292000	4
463	20231213	133200	3509230500	292000	292000	292000	292000	2
464	20231213	133100	3508646500	292500	291500	292500	291500	24
465	20231213	133000	3501641000	291500	292000	292000	291500	21
466	20231213	132900	3495513000	292000	292000	292000	292000	1
467	20231213	132800	3495221000	292500	292500	292500	292500	16
468	20231213	132700	3490541000	292500	292000	292500	292000	20
469	20231213	132600	3484700500	292500	292500	292500	292000	11
470	20231213	132500	3481486000	292500	292000	292500	292000	27
471	20231213	132400	3473593000	292000	292500	292500	292000	14
472	20231213	132300	3469503000	292000	292000	292000	292000	10
473	20231213	132200	3466583000	292000	292500	292500	292000	16
474	20231213	132100	3461904000	292000	291500	292500	291500	17
475	20231213	132000	3456942500	291500	291500	292000	291500	10
476	20231213	131900	3454026000	292000	291500	292000	291500	20
477	20231213	131800	3448186500	291500	291500	291500	291500	15
478	20231213	131700	3443814000	291500	291500	292000	291500	20
479	20231213	131600	3437983500	291500	291500	292000	291500	27
480	20231213	131500	3430106000	291500	292000	292000	291500	45
481	20231213	131400	3416988000	292000	292000	292000	292000	2
482	20231213	131300	3416404000	292000	292000	292500	292000	26
483	20231213	131200	3408804500	292000	292000	292000	291500	6
484	20231213	131100	3407053000	292000	292000	292000	292000	8
485	20231213	131000	3404717000	292000	292000	292000	292000	30
486	20231213	130900	3395957000	292000	292000	292000	292000	32
487	20231213	130800	3386613000	292000	292500	292500	292000	2
488	20231213	130700	3386028500	292000	292000	292000	292000	8
489	20231213	130600	3383692500	292000	292000	292000	292000	5
490	20231213	130500	3382232500	291500	291500	292000	291500	9
491	20231213	130400	3379608500	292000	292000	292000	292000	26
492	20231213	130300	3372016500	292500	292500	292500	292500	14
493	20231213	130200	3367921500	292500	292500	292500	292500	4
494	20231213	130100	3366751500	292500	292500	292500	292500	7
495	20231213	130000	3364704000	293000	292500	293000	292500	3
496	20231213	125900	3363825500	291500	292000	292000	291500	24
497	20231213	125800	3356822500	291500	292500	293000	291500	255
498	20231213	125700	3282376000	292000	292500	292500	292000	13
499	20231213	125600	3278579500	292500	292000	292500	292000	8
500	20231213	125500	3276243000	293000	292000	293000	292000	41
501	20231213	125400	3264250500	292500	292000	292500	292000	13
502	20231213	125300	3260453000	292000	292000	292000	292000	1
503	20231213	125200	3260161000	292500	292500	292500	292500	13
504	20231213	125100	3256358500	292000	292500	292500	292000	5
505	20231213	125000	3254897000	292500	293000	293000	292500	7
506	20231213	124900	3252848500	292500	292500	292500	292500	13
507	20231213	124800	3249046000	292500	293000	293000	292500	23
508	20231213	124700	3242315000	293000	293000	293000	293000	0
509	20231213	124600	3242315000	293000	293500	293500	293000	52
510	20231213	124500	3227060000	293500	293500	293500	293000	10
511	20231213	124400	3224125500	293000	293000	293000	293000	2
512	20231213	124300	3223539500	293000	293000	293000	293000	39
513	20231213	124200	3212112500	293000	293000	293000	293000	0
514	20231213	124100	3212112500	293000	293000	293000	293000	5
515	20231213	124000	3210647500	292500	293000	293000	292500	12
516	20231213	123900	3207132000	293000	293000	293000	293000	6
517	20231213	123800	3205374000	292500	293000	293000	292500	51
518	20231213	123700	3190431500	293000	293000	293000	293000	15
519	20231213	123600	3186036500	293000	293000	293000	292500	6
520	20231213	123500	3184279000	292500	292500	292500	292500	0
521	20231213	123400	3184279000	292500	292500	293000	292500	6
522	20231213	123300	3182523000	292500	292500	292500	292500	0
523	20231213	123200	3182523000	292500	293000	293000	292500	13
524	20231213	123100	3178714500	293000	292000	293000	292000	162
525	20231213	123000	3131409000	292000	292500	292500	292000	55
526	20231213	122900	3115322500	292500	292500	292500	292500	16
527	20231213	122800	3110642500	293000	293000	293000	293000	14
528	20231213	122700	3106540500	292500	292500	292500	292500	6
529	20231213	122600	3104785500	292500	292500	292500	292500	5
530	20231213	122500	3103323000	293000	292500	293000	292500	22
531	20231213	122400	3096887000	292500	292500	292500	292500	25
532	20231213	122300	3089574500	292500	293000	293000	292500	12
533	20231213	122200	3086062000	293000	293000	293000	293000	15
534	20231213	122100	3081667000	292500	292500	293000	292500	17
535	20231213	122000	3076693500	292500	292500	292500	292500	0
536	20231213	121900	3076693500	292500	293000	293000	292500	18
537	20231213	121800	3071420500	293000	293000	293000	293000	2
538	20231213	121700	3070834500	293000	292500	293000	292500	17
539	20231213	121600	3065860500	293000	292500	293000	292500	15
540	20231213	121500	3061466000	293000	293000	293000	293000	0
541	20231213	121400	3061466000	293000	292500	293000	292500	7
542	20231213	121300	3059416000	293000	293000	293000	293000	13
543	20231213	121200	3055607000	292500	293000	293000	292500	30
544	20231213	121100	3046831000	292500	292500	292500	292500	8
545	20231213	121000	3044491000	292500	293000	293000	292500	27
546	20231213	120900	3036582500	293000	292500	293000	292500	2
547	20231213	120800	3035997000	293000	292500	293000	292500	4
548	20231213	120700	3034825500	293000	293000	293000	292500	21
549	20231213	120600	3028673000	292500	292500	292500	292500	0
550	20231213	120500	3028673000	292500	292500	292500	292500	28
551	20231213	120400	3020483000	292000	292500	292500	292000	17
552	20231213	120300	3015511000	292500	292000	292500	292000	12
553	20231213	120200	3012006000	292000	292000	292000	292000	7
554	20231213	120100	3009962000	292500	292500	292500	292500	16
555	20231213	120000	3005282000	292000	292500	292500	292000	2
556	20231213	115900	3004697500	292000	292000	292000	292000	1
557	20231213	115800	3004405500	292500	292000	292500	292000	24
558	20231213	115700	2997390000	292000	292000	292000	292000	38
559	20231213	115600	2986294000	292500	292500	292500	292500	2
560	20231213	115500	2985709000	292500	292000	292500	292000	19
561	20231213	115400	2980152000	292000	292500	292500	292000	5
562	20231213	115300	2978691500	292000	292000	292000	292000	22
563	20231213	115200	2972267500	292500	292000	292500	292000	21
564	20231213	115100	2966129500	292500	292500	292500	292000	9
565	20231213	115000	2963500000	292500	293000	293000	292500	55
566	20231213	114900	2947411500	292500	293000	293000	292500	2
567	20231213	114800	2946826000	293000	292500	293000	292500	92
568	20231213	114700	2919914500	292000	292500	292500	292000	3
569	20231213	114600	2919037500	292000	292000	292000	292000	0
570	20231213	114500	2919037500	292000	292500	292500	291500	43
571	20231213	114400	2906482000	292000	292000	292000	292000	9
572	20231213	114300	2903854000	292000	292500	292500	292000	17
573	20231213	114200	2898882000	292500	292000	292500	292000	5
574	20231213	114100	2897420000	292000	292000	292000	292000	6
575	20231213	114000	2895668000	292500	291500	292500	291500	34
576	20231213	113900	2885740000	292000	292000	292000	292000	0
577	20231213	113800	2885740000	292000	292000	292000	292000	4
578	20231213	113700	2884572000	292500	292000	292500	291500	39
579	20231213	113600	2873187500	292000	292500	292500	292000	57
580	20231213	113500	2856543000	292000	292000	292000	292000	3
581	20231213	113400	2855667000	292000	292000	292500	292000	14
582	20231213	113300	2851573000	292500	292000	292500	292000	11
583	20231213	113200	2848360500	292000	292000	292000	292000	1
584	20231213	113100	2848068500	292500	292500	292500	292500	75
585	20231213	113000	2826131000	292500	292500	292500	292500	4
586	20231213	112900	2824961000	292000	292500	292500	292000	6
587	20231213	112800	2823208500	292500	292500	292500	292000	43
588	20231213	112700	2810641000	292500	292000	292500	292000	2
589	20231213	112600	2810056500	292500	292000	292500	292000	68
590	20231213	112500	2790175500	292000	291500	292500	291500	46
591	20231213	112400	2776736000	292000	292000	292000	291500	11
592	20231213	112300	2773528000	291500	291500	291500	291500	1
593	20231213	112200	2773236500	292000	292000	292000	292000	21
594	20231213	112100	2767104500	292000	291500	292000	291500	4
595	20231213	112000	2765937000	292000	292000	292000	292000	1
596	20231213	111900	2765645000	291500	292000	292000	291500	16
597	20231213	111800	2760973500	291500	292000	292000	291500	11
598	20231213	111700	2757766500	292000	292000	292000	292000	12
599	20231213	111600	2754262500	292000	292000	292500	292000	9
600	20231213	111500	2751634000	292000	292000	292000	292000	1
601	20231213	111400	2751342000	291500	291500	291500	291500	7
602	20231213	111300	2749301500	292000	292000	292500	292000	29
603	20231213	111200	2740825000	292500	292000	292500	292000	16
604	20231213	111100	2736148000	292000	292500	292500	292000	9
605	20231213	111000	2733516000	292500	291500	292500	291500	22
606	20231213	110900	2727092000	292000	292000	292000	292000	11
607	20231213	110800	2723880000	292000	291500	292000	291500	4
608	20231213	110700	2722713500	292000	292000	292000	292000	20
609	20231213	110600	2716873500	291500	291500	291500	291500	9
610	20231213	110500	2714250000	291500	291500	291500	291500	3
611	20231213	110400	2713375500	291500	291000	291500	291000	27
612	20231213	110300	2705511000	291000	291000	291000	291000	0
613	20231213	110200	2705511000	291000	291500	291500	291000	10
614	20231213	110100	2702598500	292000	291500	292000	291500	55
615	20231213	110000	2686565500	290500	291000	291000	290500	39
616	20231213	105900	2675219500	291000	290500	291000	290500	85
617	20231213	105800	2650497000	290500	291000	291000	290500	19
618	20231213	105700	2644971000	291000	291000	291000	291000	6
619	20231213	105600	2643225000	290500	291000	291000	290500	54
620	20231213	105500	2627512000	291000	291000	291000	291000	25
621	20231213	105400	2620237000	290500	291000	291000	290500	18
622	20231213	105300	2615003000	291000	290500	291000	290500	2
623	20231213	105200	2614421500	291000	291000	291000	291000	16
624	20231213	105100	2609765500	290500	291500	291500	290500	60
625	20231213	105000	2592307500	291500	290500	291500	290500	53
626	20231213	104900	2576908000	290000	291000	291000	290000	109
627	20231213	104800	2545225000	290500	291000	291000	290000	55
628	20231213	104700	2529237000	291000	291000	291000	291000	1
629	20231213	104600	2528946000	291500	291000	291500	291000	11
630	20231213	104500	2525744500	290500	290500	291000	290500	32
631	20231213	104400	2516447500	291000	290500	291000	290500	5
632	20231213	104300	2514993000	290500	291000	291000	290500	29
633	20231213	104200	2506554500	291000	291000	291000	291000	10
634	20231213	104100	2503644500	291000	291000	291000	291000	0
635	20231213	104000	2503644500	291000	291000	291000	291000	13
636	20231213	103900	2499861500	290500	291000	291000	290500	87
637	20231213	103800	2474545500	291000	290500	291000	290500	14
638	20231213	103700	2470477000	291000	290500	291000	290500	3
639	20231213	103600	2469605000	290500	290500	291000	290500	15
640	20231213	103500	2465246500	290500	290000	290500	290000	47
641	20231213	103400	2451598000	290000	290500	290500	290000	40
642	20231213	103300	2439992500	290000	290000	290000	290000	5
643	20231213	103200	2438542500	290000	290000	290000	290000	72
644	20231213	103100	2417662500	290500	290500	290500	290500	15
645	20231213	103000	2413305000	290500	290500	290500	290500	1
646	20231213	102900	2413014500	290500	290000	290500	290000	29
647	20231213	102800	2404599500	290000	290500	290500	290000	83
648	20231213	102700	2380529000	290000	290000	290500	290000	111
649	20231213	102600	2348338000	289500	290000	290000	289000	17
650	20231213	102500	2343421500	290000	289500	290000	289500	53
651	20231213	102400	2328075500	289500	289500	289500	289000	31
652	20231213	102300	2319103000	289500	289500	289500	289500	10
653	20231213	102200	2316208000	289000	289500	289500	289000	25
654	20231213	102100	2308971000	289500	289000	289500	289000	93
655	20231213	102000	2282048500	289500	289500	289500	289500	7
656	20231213	101900	2280022000	289500	289500	289500	289000	30
657	20231213	101800	2271344000	290000	289000	290000	288500	91
658	20231213	101700	2244981500	288500	289000	289000	288500	8
659	20231213	101600	2242671000	288500	289000	289000	288500	34
660	20231213	101500	2232854000	289000	289000	289000	289000	5
661	20231213	101400	2231409000	289000	289000	289000	289000	1
662	20231213	101300	2231120000	289000	289500	289500	289000	35
663	20231213	101200	2220996500	289000	289000	289000	289000	6
664	20231213	101100	2219262500	289000	289500	289500	289000	46
665	20231213	101000	2205958500	290000	289500	290000	289500	2
666	20231213	100900	2205379000	289000	289000	289000	289000	0
667	20231213	100800	2205379000	289000	289500	289500	289000	24
668	20231213	100700	2198438000	289000	289000	289000	289000	5
669	20231213	100600	2196993000	290000	289500	290000	289500	7
670	20231213	100500	2194965500	289500	289500	289500	289500	0
671	20231213	100400	2194965500	289500	290000	290000	289500	4
672	20231213	100300	2193807000	290000	288500	290000	288500	27
673	20231213	100200	2186001500	288500	288500	289000	288500	13
674	20231213	100100	2182248000	289000	288500	289000	288500	89
675	20231213	100000	2156571000	288000	288000	288000	288000	22
676	20231213	095900	2150235000	288000	288000	288000	288000	155
677	20231213	095800	2105595000	288000	288500	289000	288000	278
678	20231213	095700	2025393500	288500	288500	288500	288500	177
679	20231213	095600	1974329000	288500	289000	289000	288500	14
680	20231213	095500	1970288500	288500	289000	289000	288500	30
681	20231213	095400	1961625000	289000	290000	290000	289000	41
682	20231213	095300	1949775000	290000	289500	290000	288500	38
683	20231213	095200	1938800500	288500	289000	289000	288500	54
684	20231213	095100	1923195000	289000	289000	289000	289000	20
685	20231213	095000	1917415000	288500	289000	289000	288500	12
686	20231213	094900	1913947500	289000	289000	289500	288500	529
687	20231213	094800	1761067000	289500	289500	289500	289500	83
688	20231213	094700	1737038500	290000	289500	290000	289000	45
689	20231213	094600	1724011000	290000	290000	290000	289000	103
690	20231213	094500	1694148000	289000	289500	289500	289000	80
691	20231213	094400	1671014000	289000	289000	289000	289000	113
692	20231213	094300	1638357000	289000	289500	289500	289000	54
693	20231213	094200	1622734000	289500	290000	290000	289500	1114
694	20231213	094100	1299685000	290000	290000	290000	290000	50
695	20231213	094000	1285185000	290000	290000	290000	290000	2
696	20231213	093900	1284605000	289500	289500	290000	289500	82
697	20231213	093800	1260841000	289500	290000	290000	289500	41
698	20231213	093700	1248970500	290000	290000	290000	289500	48
699	20231213	093600	1235053500	290000	288500	290000	288500	26
700	20231213	093500	1227526500	289000	290000	290000	289000	378
701	20231213	093400	1118235500	289500	291000	291000	289500	75
702	20231213	093300	1096495000	291000	291000	291500	291000	36
703	20231213	093200	1086018500	291000	290500	291000	290500	30
704	20231213	093100	1077292500	290500	290500	290500	290500	4
705	20231213	093000	1076130500	290500	290000	290500	289500	17
706	20231213	092900	1071196500	289500	290000	290000	289500	8
707	20231213	092800	1068877500	289500	289500	290500	289500	46
708	20231213	092700	1055535500	291000	289500	291000	289500	74
709	20231213	092600	1034108000	289500	290500	290500	289500	170
710	20231213	092500	984815500	291000	291000	291000	290500	82
711	20231213	092400	960982500	291000	291500	292000	291000	203
712	20231213	092300	901873000	291500	291500	291500	291500	52
713	20231213	092200	886715000	291500	292500	292500	291500	164
714	20231213	092100	838846000	292500	292500	292500	292500	150
715	20231213	092000	794971000	292000	292500	293000	292000	104
716	20231213	091900	764568000	292500	292500	293000	292500	60
717	20231213	091800	747017500	293000	292500	293000	292500	19
718	20231213	091700	741458000	293000	293000	293500	292500	124
719	20231213	091600	705154500	293500	293500	293500	293000	40
720	20231213	091500	693421500	293500	293500	294000	293500	69
721	20231213	091400	673166500	294000	292500	294000	292000	99
722	20231213	091300	644106500	293500	293500	293500	292500	88
723	20231213	091200	618292000	294000	293500	294000	293500	183
724	20231213	091100	564519500	293500	293000	293500	293000	48
725	20231213	091000	550449000	292500	293000	293000	292500	89
726	20231213	090900	524415000	293000	292000	293000	292000	170
727	20231213	090800	474714000	292500	292500	292500	292500	96
728	20231213	090700	446634000	292500	293500	293500	292500	129
729	20231213	090600	408838500	293500	294500	294500	293500	135
730	20231213	090500	369137000	293500	294500	294500	293500	34
731	20231213	090400	359142000	293500	295000	295000	293500	416
732	20231213	090300	236605500	295000	294000	295000	294000	69
733	20231213	090200	216278000	294000	294000	294000	294000	22
734	20231213	090100	209810000	293000	295000	295000	293000	102
735	20231213	090000	179785000	295000	291500	295000	291500	590